Cotizacion histórica de APOL
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 11/06/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 11/05/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 11/04/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 11/01/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/31/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/30/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/29/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/25/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/24/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/23/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/22/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/21/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/18/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/17/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/16/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/15/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/14/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/11/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/10/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/09/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/08/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/07/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/04/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/03/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/02/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 10/01/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/30/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/27/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/26/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/25/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/24/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/23/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/20/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/19/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/18/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/17/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/16/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/13/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/12/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/11/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/10/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/09/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/06/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/05/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/04/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 09/03/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/30/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/29/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/28/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/27/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/26/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/23/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/22/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/21/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/20/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/19/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/16/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/15/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/13/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/12/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/09/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/08/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/07/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/06/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/05/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/02/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 08/01/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/31/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/30/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/29/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/26/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/25/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/24/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/23/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/22/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/19/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/18/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/17/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/16/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 07/15/2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00 |
| 02/01/2017 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 100.00 | 455,170.00 |
| 01/31/2017 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 32.00 | 730,594.00 |
| 01/30/2017 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 1,000.00 | 647,930.00 |
| 01/27/2017 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 1,384.00 | 1,288,278.00 |
| 01/26/2017 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 200.00 | 669,296.00 |
| 01/25/2017 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 300.00 | 329,824.00 |
| 01/24/2017 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 100.00 | 632,418.00 |
| 01/23/2017 | 9.98 | 9.99 | 9.95 | 9.95 | 9.95 | 0.00 | 635,928.00 |
| 01/20/2017 | 9.95 | 9.99 | 9.95 | 9.99 | 9.99 | 100.00 | 883,257.00 |
| 01/19/2017 | 9.98 | 9.99 | 9.95 | 9.95 | 9.95 | 90.00 | 1,035,717.00 |
| 01/18/2017 | 9.94 | 10.00 | 9.93 | 10.00 | 10.00 | 3,191.00 | 754,970.00 |
| 01/17/2017 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 100.00 | 541,319.00 |
| 01/13/2017 | 9.93 | 9.95 | 9.92 | 9.95 | 9.95 | 100.00 | 533,812.00 |
| 01/12/2017 | 9.92 | 9.95 | 9.92 | 9.92 | 9.92 | 0.00 | 543,642.00 |
| 01/11/2017 | 9.95 | 9.96 | 9.90 | 9.94 | 9.94 | 0.00 | 451,881.00 |
| 01/10/2017 | 9.94 | 9.96 | 9.87 | 9.96 | 9.96 | 272.00 | 2,386,061.00 |
| 01/09/2017 | 9.93 | 9.95 | 9.92 | 9.94 | 9.94 | 9,000.00 | 1,001,341.00 |
| 01/06/2017 | 9.94 | 9.96 | 9.92 | 9.95 | 9.95 | 0.00 | 962,976.00 |
| 01/05/2017 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 20.00 | 724,934.00 |
| 01/04/2017 | 9.91 | 9.97 | 9.91 | 9.95 | 9.95 | 504.00 | 537,386.00 |
| 01/03/2017 | 9.92 | 9.94 | 9.85 | 9.93 | 9.93 | 462.00 | 1,505,234.00 |
| 12/30/2016 | 9.92 | 9.94 | 9.90 | 9.90 | 9.90 | 800.00 | 431,943.00 |
| 12/29/2016 | 9.94 | 9.95 | 9.90 | 9.94 | 9.94 | 0.00 | 322,824.00 |
| 12/28/2016 | 9.92 | 9.95 | 9.91 | 9.92 | 9.92 | 1,845.00 | 441,236.00 |
| 12/23/2016 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | 123.00 | 482,912.00 |
| 12/22/2016 | 9.90 | 9.93 | 9.87 | 9.92 | 9.92 | 274.00 | 646,190.00 |
| 12/21/2016 | 9.78 | 9.92 | 9.77 | 9.91 | 9.91 | 0.00 | 3,216,533.00 |
| 12/20/2016 | 9.70 | 9.77 | 9.68 | 9.75 | 9.75 | 252.00 | 475,549.00 |
| 12/19/2016 | 9.56 | 9.71 | 9.55 | 9.65 | 9.65 | 0.00 | 365,733.00 |
| 12/16/2016 | 9.80 | 9.80 | 9.52 | 9.54 | 9.54 | 200.00 | 1,328,540.00 |
| 12/15/2016 | 9.71 | 9.78 | 9.69 | 9.75 | 9.75 | 100.00 | 452,043.00 |
| 12/14/2016 | 9.74 | 9.77 | 9.60 | 9.75 | 9.75 | 205.00 | 1,331,450.00 |
| 12/13/2016 | 9.60 | 9.84 | 9.41 | 9.71 | 9.71 | 100.00 | 3,226,358.00 |
| 12/12/2016 | 9.57 | 9.66 | 9.40 | 9.64 | 9.64 | 4,343.00 | 1,102,557.00 |
| 12/09/2016 | 9.35 | 9.59 | 9.29 | 9.59 | 9.59 | 10,700.00 | 3,356,200.00 |
| 12/08/2016 | 9.35 | 9.44 | 9.10 | 9.35 | 9.35 | 4,800.00 | 4,250,091.00 |
| 12/07/2016 | 9.47 | 9.53 | 9.46 | 9.52 | 9.52 | 205.00 | 537,776.00 |
| 12/06/2016 | 9.49 | 9.51 | 9.47 | 9.51 | 9.51 | 253.00 | 856,134.00 |
| 12/05/2016 | 9.50 | 9.53 | 9.44 | 9.49 | 9.49 | 756.00 | 598,968.00 |
| 12/02/2016 | 9.50 | 9.54 | 9.45 | 9.49 | 9.49 | 0.00 | 603,583.00 |
| 12/01/2016 | 9.45 | 9.52 | 9.36 | 9.50 | 9.50 | 45.00 | 741,222.00 |
| 11/30/2016 | 9.48 | 9.51 | 9.43 | 9.44 | 9.44 | 100.00 | 358,418.00 |
| 11/29/2016 | 9.48 | 9.51 | 9.44 | 9.50 | 9.50 | 90.00 | 541,719.00 |
| 11/28/2016 | 9.44 | 9.50 | 9.43 | 9.50 | 9.50 | 8,590.00 | 405,690.00 |
| 11/25/2016 | 9.35 | 9.51 | 9.25 | 9.48 | 9.48 | 100.00 | 187,213.00 |
| 11/23/2016 | 9.50 | 9.51 | 9.41 | 9.51 | 9.51 | 180.00 | 784,879.00 |
| 11/22/2016 | 9.47 | 9.51 | 9.44 | 9.50 | 9.50 | 164.00 | 473,553.00 |
| 11/21/2016 | 9.45 | 9.51 | 9.35 | 9.49 | 9.49 | 136.00 | 696,577.00 |
| 11/18/2016 | 9.50 | 9.50 | 9.38 | 9.45 | 9.45 | 4,931.00 | 434,266.00 |
| 11/17/2016 | 9.40 | 9.50 | 9.39 | 9.48 | 9.48 | 593.00 | 956,428.00 |
| 11/16/2016 | 9.42 | 9.48 | 9.34 | 9.43 | 9.43 | 410.00 | 890,632.00 |
| 11/15/2016 | 9.50 | 9.50 | 9.25 | 9.43 | 9.43 | 4,339.00 | 1,148,679.00 |
| 11/14/2016 | 9.45 | 9.48 | 9.25 | 9.47 | 9.47 | 225.00 | 513,512.00 |
| 11/11/2016 | 9.44 | 9.50 | 9.26 | 9.42 | 9.42 | 16.00 | 1,197,549.00 |
| 11/10/2016 | 9.33 | 9.38 | 9.18 | 9.35 | 9.35 | 2,788.00 | 1,050,378.00 |
| 11/09/2016 | 8.70 | 9.35 | 8.70 | 9.34 | 9.34 | 410.00 | 1,194,360.00 |
| 11/08/2016 | 8.72 | 8.78 | 8.52 | 8.73 | 8.73 | 480.00 | 289,714.00 |
| 11/07/2016 | 8.80 | 8.83 | 8.71 | 8.73 | 8.73 | 100.00 | 232,091.00 |
| 11/04/2016 | 8.75 | 8.86 | 8.72 | 8.76 | 8.76 | 16,300.00 | 330,872.00 |
| 11/03/2016 | 8.82 | 8.82 | 8.72 | 8.72 | 8.72 | 251.00 | 216,471.00 |
| 11/02/2016 | 8.83 | 8.92 | 8.71 | 8.78 | 8.78 | 100.00 | 200,368.00 |
| 11/01/2016 | 8.88 | 8.93 | 8.74 | 8.80 | 8.80 | 100.00 | 380,219.00 |
| 10/31/2016 | 8.67 | 9.28 | 8.51 | 8.79 | 8.79 | 2,700.00 | 784,645.00 |
| 10/28/2016 | 8.74 | 8.74 | 8.59 | 8.67 | 8.67 | 500.00 | 324,264.00 |
| 10/27/2016 | 8.71 | 8.89 | 8.69 | 8.70 | 8.70 | 0.00 | 179,435.00 |
| 10/26/2016 | 8.59 | 8.74 | 8.50 | 8.67 | 8.67 | 0.00 | 243,162.00 |
| 10/25/2016 | 8.85 | 8.93 | 8.49 | 8.62 | 8.62 | 700.00 | 478,798.00 |
| 10/24/2016 | 8.87 | 8.95 | 8.84 | 8.90 | 8.90 | 2,200.00 | 286,334.00 |
| 10/21/2016 | 8.85 | 9.03 | 8.75 | 8.87 | 8.87 | 5,800.00 | 765,495.00 |
| 10/20/2016 | 8.52 | 8.59 | 8.43 | 8.49 | 8.49 | 1,000.00 | 385,279.00 |
| 10/19/2016 | 8.46 | 8.56 | 8.36 | 8.50 | 8.50 | 306.00 | 600,971.00 |
| 10/18/2016 | 8.55 | 8.56 | 8.44 | 8.46 | 8.46 | 163.00 | 351,220.00 |
| 10/17/2016 | 8.43 | 8.54 | 8.34 | 8.51 | 8.51 | 408.00 | 257,832.00 |
| 10/14/2016 | 8.34 | 8.47 | 8.28 | 8.46 | 8.46 | 1,517.00 | 270,807.00 |
| 10/13/2016 | 8.10 | 8.57 | 8.04 | 8.33 | 8.33 | 100.00 | 813,904.00 |
| 10/12/2016 | 8.12 | 8.24 | 8.02 | 8.11 | 8.11 | 300.00 | 140,405.00 |
| 10/11/2016 | 8.16 | 8.21 | 8.09 | 8.12 | 8.12 | 660.00 | 173,584.00 |
| 10/10/2016 | 8.02 | 8.22 | 7.99 | 8.17 | 8.17 | 454.00 | 166,892.00 |
| 10/07/2016 | 8.05 | 8.15 | 7.99 | 8.01 | 8.01 | 0.00 | 123,396.00 |
| 10/06/2016 | 8.04 | 8.07 | 7.96 | 8.05 | 8.05 | 100.00 | 172,543.00 |
| 10/05/2016 | 7.99 | 8.18 | 7.95 | 8.10 | 8.10 | 204.00 | 261,552.00 |
| 10/04/2016 | 8.23 | 8.27 | 7.88 | 7.95 | 7.95 | 229.00 | 358,113.00 |
| 10/03/2016 | 7.96 | 8.34 | 7.96 | 8.24 | 8.24 | 1,900.00 | 451,720.00 |
| 09/30/2016 | 7.85 | 7.99 | 7.83 | 7.95 | 7.95 | 178.00 | 362,017.00 |
| 09/29/2016 | 7.97 | 8.04 | 7.81 | 7.82 | 7.82 | 99.00 | 292,149.00 |
| 09/28/2016 | 8.08 | 8.13 | 7.95 | 8.03 | 8.03 | 300.00 | 384,683.00 |
| 09/27/2016 | 7.74 | 8.12 | 7.74 | 8.04 | 8.04 | 700.00 | 420,037.00 |
| 09/26/2016 | 7.58 | 7.86 | 7.56 | 7.71 | 7.71 | 32.00 | 667,984.00 |
| 09/23/2016 | 7.60 | 7.62 | 7.54 | 7.58 | 7.58 | 2,600.00 | 285,345.00 |
| 09/22/2016 | 7.60 | 7.68 | 7.56 | 7.64 | 7.64 | 1,536.00 | 430,286.00 |
| 09/21/2016 | 7.92 | 8.09 | 7.51 | 7.56 | 7.56 | 12,200.00 | 719,373.00 |
| 09/20/2016 | 8.00 | 8.07 | 7.90 | 7.91 | 7.91 | 713,941.00 | 1,056,514.00 |
| 09/19/2016 | 8.00 | 8.02 | 7.94 | 7.98 | 7.98 | 0.00 | 511,804.00 |
| 09/16/2016 | 8.11 | 8.11 | 7.90 | 7.95 | 7.95 | 4,119.00 | 1,203,480.00 |
| 09/15/2016 | 7.90 | 8.14 | 7.90 | 8.08 | 8.08 | 12.00 | 606,555.00 |
| 09/14/2016 | 8.13 | 8.17 | 7.88 | 7.90 | 7.90 | 200.00 | 1,095,741.00 |
| 09/13/2016 | 8.39 | 8.40 | 8.10 | 8.12 | 8.12 | 100.00 | 1,368,647.00 |
| 09/12/2016 | 7.98 | 8.40 | 7.98 | 8.39 | 8.39 | 321.00 | 982,235.00 |
| 09/09/2016 | 8.10 | 8.45 | 8.10 | 8.35 | 8.35 | 100.00 | 743,142.00 |
| 09/08/2016 | 8.58 | 8.66 | 8.11 | 8.25 | 8.25 | 2,323.00 | 1,245,110.00 |
| 09/07/2016 | 8.89 | 8.93 | 8.57 | 8.61 | 8.61 | 29.00 | 1,437,455.00 |
| 09/06/2016 | 8.88 | 8.96 | 8.87 | 8.89 | 8.89 | 100.00 | 267,864.00 |
| 09/02/2016 | 8.88 | 8.91 | 8.86 | 8.90 | 8.90 | 2,443.00 | 147,534.00 |
| 09/01/2016 | 8.87 | 8.95 | 8.86 | 8.89 | 8.89 | 493.00 | 420,697.00 |
| 08/31/2016 | 8.89 | 8.90 | 8.85 | 8.87 | 8.87 | 12.00 | 508,032.00 |
| 08/30/2016 | 8.86 | 8.90 | 8.84 | 8.88 | 8.88 | 300.00 | 204,485.00 |
| 08/29/2016 | 8.84 | 8.90 | 8.82 | 8.86 | 8.86 | 303.00 | 297,994.00 |
| 08/26/2016 | 8.86 | 8.88 | 8.81 | 8.83 | 8.83 | 360.00 | 459,691.00 |
| 08/25/2016 | 8.90 | 8.92 | 8.85 | 8.87 | 8.87 | 100.00 | 435,966.00 |
| 08/24/2016 | 8.91 | 8.92 | 8.84 | 8.90 | 8.90 | 1,300.00 | 266,883.00 |
| 08/23/2016 | 8.91 | 8.95 | 8.90 | 8.90 | 8.90 | 79.00 | 281,342.00 |
| 08/22/2016 | 8.93 | 8.98 | 8.88 | 8.89 | 8.89 | 0.00 | 158,047.00 |
| 08/19/2016 | 8.93 | 8.96 | 8.89 | 8.93 | 8.93 | 473.00 | 420,527.00 |
| 08/18/2016 | 8.97 | 8.97 | 8.90 | 8.95 | 8.95 | 78.00 | 504,847.00 |
| 08/17/2016 | 8.98 | 9.01 | 8.90 | 8.90 | 8.90 | 100.00 | 736,724.00 |
| 08/16/2016 | 9.02 | 9.03 | 8.96 | 8.99 | 8.99 | 3,792.00 | 393,011.00 |
| 08/15/2016 | 9.02 | 9.05 | 8.99 | 9.03 | 9.03 | 0.00 | 206,505.00 |
| 08/12/2016 | 9.02 | 9.04 | 8.98 | 9.04 | 9.04 | 242.00 | 160,127.00 |
| 08/11/2016 | 8.97 | 9.04 | 8.97 | 9.03 | 9.03 | 0.00 | 452,022.00 |
| 08/10/2016 | 8.98 | 9.04 | 8.92 | 8.96 | 8.96 | 5.00 | 425,368.00 |
| 08/09/2016 | 8.98 | 9.01 | 8.93 | 8.96 | 8.96 | 0.00 | 243,393.00 |
| 08/08/2016 | 8.91 | 8.99 | 8.91 | 8.98 | 8.98 | 100.00 | 248,478.00 |
| 08/05/2016 | 8.95 | 9.01 | 8.93 | 8.95 | 8.95 | 1,967.00 | 294,165.00 |
| 08/04/2016 | 8.96 | 8.97 | 8.92 | 8.94 | 8.94 | 0.00 | 287,129.00 |
| 08/03/2016 | 8.93 | 9.00 | 8.92 | 8.95 | 8.95 | 284.00 | 255,794.00 |
| 08/02/2016 | 8.97 | 9.01 | 8.92 | 8.93 | 8.93 | 36.00 | 376,663.00 |
| 08/01/2016 | 8.99 | 9.05 | 8.94 | 8.98 | 8.98 | 100.00 | 217,099.00 |
| 07/29/2016 | 8.97 | 9.05 | 8.95 | 8.99 | 8.99 | 2,795.00 | 481,304.00 |
| 07/28/2016 | 8.96 | 9.00 | 8.93 | 8.98 | 8.98 | 20.00 | 379,145.00 |
| 07/27/2016 | 8.99 | 9.01 | 8.92 | 8.96 | 8.96 | 900.00 | 310,471.00 |
| 07/26/2016 | 8.98 | 9.04 | 8.97 | 8.97 | 8.97 | 17,055.00 | 344,427.00 |
| 07/25/2016 | 8.98 | 9.04 | 8.95 | 8.99 | 8.99 | 0.00 | 236,057.00 |
| 07/22/2016 | 8.98 | 9.01 | 8.95 | 8.96 | 8.96 | 635.00 | 396,111.00 |
| 07/21/2016 | 9.01 | 9.04 | 8.95 | 8.97 | 8.97 | 0.00 | 394,073.00 |
| 07/20/2016 | 9.01 | 9.07 | 8.98 | 9.01 | 9.01 | 750.00 | 563,292.00 |
| 07/19/2016 | 9.07 | 9.09 | 9.00 | 9.01 | 9.01 | 104.00 | 474,525.00 |
| 07/18/2016 | 9.07 | 9.10 | 9.05 | 9.08 | 9.08 | 16.00 | 649,380.00 |
| 07/15/2016 | 9.10 | 9.10 | 9.04 | 9.04 | 9.04 | 300.00 | 677,887.00 |
| 07/14/2016 | 9.08 | 9.11 | 9.03 | 9.06 | 9.06 | 321.00 | 788,718.00 |
| 07/13/2016 | 9.12 | 9.14 | 9.03 | 9.04 | 9.04 | 8.00 | 546,305.00 |
| 07/12/2016 | 9.14 | 9.16 | 9.06 | 9.08 | 9.08 | 500.00 | 820,934.00 |
| 07/11/2016 | 9.07 | 9.11 | 9.02 | 9.11 | 9.11 | 2,300.00 | 558,909.00 |
| 07/08/2016 | 9.13 | 9.15 | 8.92 | 9.05 | 9.05 | 12.00 | 887,545.00 |
| 07/07/2016 | 9.05 | 9.09 | 8.92 | 9.04 | 9.04 | 8.00 | 639,362.00 |
| 07/06/2016 | 8.96 | 9.08 | 8.95 | 9.04 | 9.04 | 11,221.00 | 402,669.00 |
| 07/05/2016 | 9.10 | 9.11 | 8.89 | 8.97 | 8.97 | 16.00 | 591,282.00 |
| 07/01/2016 | 9.12 | 9.16 | 9.07 | 9.10 | 9.10 | 360.00 | 386,882.00 |
| 06/30/2016 | 9.06 | 9.13 | 9.01 | 9.12 | 9.12 | 8.00 | 366,882.00 |
| 06/29/2016 | 9.09 | 9.10 | 8.99 | 9.02 | 9.02 | 60.00 | 316,045.00 |
| 06/28/2016 | 9.07 | 9.11 | 8.99 | 9.00 | 9.00 | 720.00 | 439,113.00 |
| 06/27/2016 | 9.10 | 9.14 | 8.94 | 9.03 | 9.03 | 20.00 | 960,788.00 |
| 06/24/2016 | 9.10 | 9.17 | 9.03 | 9.11 | 9.11 | 449.00 | 902,555.00 |
| 06/23/2016 | 9.15 | 9.19 | 9.12 | 9.19 | 9.19 | 5,152.00 | 423,910.00 |
| 06/22/2016 | 9.10 | 9.15 | 9.09 | 9.10 | 9.10 | 13,638.00 | 306,656.00 |
| 06/21/2016 | 9.16 | 9.19 | 9.05 | 9.10 | 9.10 | 29,189.00 | 1,141,686.00 |
| 06/20/2016 | 9.21 | 9.22 | 9.15 | 9.15 | 9.15 | 8.00 | 1,422,108.00 |
| 06/17/2016 | 9.19 | 9.21 | 9.16 | 9.20 | 9.20 | 9,595.00 | 611,404.00 |
| 06/16/2016 | 9.16 | 9.21 | 9.16 | 9.18 | 9.18 | 20,287.00 | 355,587.00 |
| 06/15/2016 | 9.19 | 9.24 | 9.16 | 9.18 | 9.18 | 16,266.00 | 485,307.00 |
| 06/14/2016 | 9.15 | 9.21 | 9.15 | 9.19 | 9.19 | 20.00 | 391,987.00 |
| 06/13/2016 | 9.17 | 9.20 | 9.13 | 9.15 | 9.15 | 21,568.00 | 519,318.00 |
| 06/10/2016 | 9.16 | 9.21 | 9.13 | 9.19 | 9.19 | 100.00 | 447,270.00 |
| 06/09/2016 | 9.17 | 9.21 | 9.15 | 9.18 | 9.18 | 100.00 | 563,151.00 |
| 06/08/2016 | 9.21 | 9.22 | 9.17 | 9.17 | 9.17 | 8.00 | 376,940.00 |
| 06/07/2016 | 9.20 | 9.22 | 9.19 | 9.21 | 9.21 | 11,938.00 | 187,583.00 |
| 06/06/2016 | 9.26 | 9.26 | 9.19 | 9.21 | 9.21 | 19,308.00 | 354,051.00 |
| 06/03/2016 | 9.21 | 9.22 | 9.17 | 9.21 | 9.21 | 3,356.00 | 456,883.00 |
| 06/02/2016 | 9.17 | 9.24 | 9.17 | 9.24 | 9.24 | 1,089.00 | 650,779.00 |
| 05/31/2016 | 9.22 | 9.23 | 9.15 | 9.19 | 9.19 | 126.00 | 577,218.00 |
| 05/27/2016 | 9.17 | 9.22 | 9.17 | 9.21 | 9.21 | 23,171.00 | 289,320.00 |
| 05/26/2016 | 9.20 | 9.22 | 9.16 | 9.17 | 9.17 | 4.00 | 435,449.00 |
| 05/25/2016 | 9.20 | 9.20 | 9.14 | 9.20 | 9.20 | 1,138.00 | 466,796.00 |
| 05/24/2016 | 9.20 | 9.23 | 9.13 | 9.21 | 9.21 | 33,183.00 | 582,728.00 |
| 05/23/2016 | 9.16 | 9.20 | 9.14 | 9.17 | 9.17 | 520.00 | 774,554.00 |
| 05/20/2016 | 9.20 | 9.23 | 9.15 | 9.22 | 9.22 | 125.00 | 751,649.00 |
| 05/19/2016 | 9.21 | 9.25 | 9.17 | 9.19 | 9.19 | 1,000.00 | 760,336.00 |
| 05/18/2016 | 9.19 | 9.26 | 9.16 | 9.25 | 9.25 | 60.00 | 1,125,184.00 |
| 05/17/2016 | 9.22 | 9.26 | 9.11 | 9.20 | 9.20 | 1,296.00 | 1,054,147.00 |
| 05/16/2016 | 9.25 | 9.29 | 9.17 | 9.26 | 9.26 | 2,597.00 | 695,437.00 |
| 05/13/2016 | 9.18 | 9.30 | 9.14 | 9.28 | 9.28 | 53.00 | 1,299,694.00 |
| 05/12/2016 | 9.22 | 9.25 | 9.11 | 9.18 | 9.18 | 100.00 | 638,973.00 |
| 05/11/2016 | 9.23 | 9.26 | 9.17 | 9.22 | 9.22 | 20.00 | 698,452.00 |
| 05/10/2016 | 9.21 | 9.28 | 9.21 | 9.25 | 9.25 | 24.00 | 1,126,149.00 |
| 05/09/2016 | 9.19 | 9.34 | 9.11 | 9.22 | 9.22 | 77.00 | 2,042,156.00 |
| 05/06/2016 | 8.77 | 9.06 | 8.72 | 8.95 | 8.95 | 300.00 | 2,461,472.00 |
| 05/05/2016 | 8.73 | 8.94 | 8.70 | 8.82 | 8.82 | 4.00 | 2,688,658.00 |
| 05/04/2016 | 8.67 | 8.78 | 8.58 | 8.72 | 8.72 | 720.00 | 1,143,799.00 |
| 05/03/2016 | 8.70 | 8.75 | 8.52 | 8.74 | 8.74 | 528.00 | 1,684,481.00 |
| 05/02/2016 | 8.73 | 8.80 | 8.33 | 8.77 | 8.77 | 21.00 | 3,987,305.00 |
| 04/29/2016 | 7.55 | 7.87 | 7.50 | 7.80 | 7.80 | 200.00 | 1,553,804.00 |
| 04/28/2016 | 7.42 | 7.73 | 7.39 | 7.58 | 7.58 | 4,200.00 | 1,164,315.00 |
| 04/27/2016 | 7.38 | 7.44 | 7.20 | 7.43 | 7.43 | 200.00 | 1,080,612.00 |
| 04/26/2016 | 7.44 | 7.47 | 7.28 | 7.34 | 7.34 | 25,700.00 | 1,554,546.00 |
| 04/25/2016 | 7.19 | 7.44 | 7.19 | 7.43 | 7.43 | 16.00 | 1,367,392.00 |
| 04/22/2016 | 7.12 | 7.27 | 7.12 | 7.27 | 7.27 | 3,800.00 | 898,401.00 |
| 04/21/2016 | 7.28 | 7.37 | 7.10 | 7.11 | 7.11 | 20.00 | 1,865,478.00 |
| 04/20/2016 | 7.46 | 7.50 | 7.17 | 7.26 | 7.26 | 8.00 | 2,596,758.00 |
| 04/19/2016 | 7.44 | 7.58 | 7.43 | 7.45 | 7.45 | 16,837.00 | 595,488.00 |
| 04/18/2016 | 7.66 | 7.69 | 7.41 | 7.41 | 7.41 | 147.00 | 742,661.00 |
| 04/15/2016 | 7.41 | 7.64 | 7.41 | 7.61 | 7.61 | 50,616.00 | 1,242,343.00 |
| 04/14/2016 | 7.45 | 7.53 | 7.35 | 7.45 | 7.45 | 8.00 | 878,360.00 |
| 04/13/2016 | 7.39 | 7.53 | 7.38 | 7.44 | 7.44 | 200.00 | 1,020,023.00 |
| 04/12/2016 | 7.38 | 7.39 | 7.19 | 7.37 | 7.37 | 635.00 | 1,349,574.00 |
| 04/11/2016 | 7.85 | 7.85 | 7.27 | 7.39 | 7.39 | 24.00 | 2,591,229.00 |
| 04/08/2016 | 8.00 | 8.07 | 7.73 | 7.82 | 7.82 | 78.00 | 2,096,548.00 |
| 04/07/2016 | 7.78 | 7.96 | 7.70 | 7.95 | 7.95 | 12.00 | 4,963,509.00 |
| 04/06/2016 | 8.06 | 8.09 | 7.82 | 8.07 | 8.07 | 800.00 | 1,338,883.00 |
| 04/05/2016 | 8.00 | 8.13 | 8.00 | 8.06 | 8.06 | 1,936.00 | 1,608,836.00 |
| 04/04/2016 | 8.15 | 8.22 | 8.00 | 8.03 | 8.03 | 2,600.00 | 1,117,748.00 |
| 04/01/2016 | 8.15 | 8.25 | 8.05 | 8.15 | 8.15 | 865.00 | 985,187.00 |
| 03/31/2016 | 8.16 | 8.22 | 8.00 | 8.22 | 8.22 | 57.00 | 1,086,761.00 |
| 03/30/2016 | 7.99 | 8.33 | 7.84 | 8.12 | 8.12 | 295.00 | 2,282,779.00 |
| 03/29/2016 | 7.88 | 7.96 | 7.63 | 7.88 | 7.88 | 1,163.00 | 1,442,725.00 |
| 03/28/2016 | 8.27 | 8.27 | 7.85 | 7.86 | 7.86 | 1,000.00 | 2,089,831.00 |
| 03/24/2016 | 8.23 | 8.32 | 8.16 | 8.25 | 8.25 | 33,000.00 | 1,032,980.00 |
| 03/23/2016 | 8.35 | 8.39 | 8.21 | 8.24 | 8.24 | 476.00 | 1,559,114.00 |
| 03/18/2016 | 8.34 | 8.34 | 8.22 | 8.33 | 8.33 | 100.00 | 338,199.00 |
| 03/17/2016 | 8.24 | 8.35 | 8.18 | 8.28 | 8.28 | 2,357.00 | 1,003,831.00 |
| 03/16/2016 | 8.20 | 8.31 | 8.18 | 8.29 | 8.29 | 29,772.00 | 587,514.00 |
| 03/15/2016 | 8.37 | 8.43 | 8.18 | 8.18 | 8.18 | 6,557.00 | 903,264.00 |
| 03/14/2016 | 8.27 | 8.48 | 8.21 | 8.39 | 8.39 | 100.00 | 684,164.00 |
| 03/11/2016 | 8.25 | 8.38 | 8.21 | 8.38 | 8.38 | 1,183.00 | 688,366.00 |
| 03/10/2016 | 8.33 | 8.35 | 8.20 | 8.20 | 8.20 | 32,473.00 | 982,399.00 |
| 03/09/2016 | 8.35 | 8.48 | 8.28 | 8.30 | 8.30 | 35,739.00 | 820,870.00 |
| 03/08/2016 | 8.50 | 8.59 | 8.20 | 8.30 | 8.30 | 8,600.00 | 1,035,860.00 |
| 03/07/2016 | 8.50 | 8.69 | 8.44 | 8.53 | 8.53 | 9.00 | 1,040,047.00 |
| 03/04/2016 | 8.53 | 8.56 | 8.42 | 8.51 | 8.51 | 7,700.00 | 1,136,816.00 |
| 03/03/2016 | 8.35 | 8.57 | 8.35 | 8.53 | 8.53 | 360.00 | 835,634.00 |
| 03/02/2016 | 8.29 | 8.42 | 8.29 | 8.35 | 8.35 | 6.00 | 778,842.00 |
| 03/01/2016 | 8.30 | 8.39 | 8.25 | 8.29 | 8.29 | 100.00 | 1,097,434.00 |
| 02/29/2016 | 8.14 | 8.25 | 8.08 | 8.19 | 8.19 | 931.00 | 1,303,890.00 |
| 02/26/2016 | 8.23 | 8.30 | 8.06 | 8.11 | 8.11 | 64,700.00 | 1,143,339.00 |
| 02/25/2016 | 8.26 | 8.26 | 8.01 | 8.25 | 8.25 | 25,900.00 | 1,092,990.00 |
| 02/24/2016 | 8.25 | 8.40 | 8.20 | 8.24 | 8.24 | 20,216.00 | 1,008,750.00 |
| 02/23/2016 | 8.45 | 8.50 | 8.25 | 8.35 | 8.35 | 6.00 | 1,479,084.00 |
| 02/22/2016 | 8.72 | 8.74 | 8.44 | 8.45 | 8.45 | 35,347.00 | 1,314,490.00 |
| 02/19/2016 | 8.73 | 8.83 | 8.62 | 8.68 | 8.68 | 9,858.00 | 1,572,062.00 |
| 02/18/2016 | 8.81 | 8.88 | 8.68 | 8.79 | 8.79 | 38.00 | 1,827,458.00 |
| 02/17/2016 | 8.90 | 8.93 | 8.73 | 8.82 | 8.82 | 24.00 | 2,117,192.00 |
| 02/16/2016 | 8.77 | 8.94 | 8.58 | 8.84 | 8.84 | 6.00 | 1,865,292.00 |
| 02/12/2016 | 8.54 | 8.68 | 8.47 | 8.60 | 8.60 | 1,654.00 | 2,080,627.00 |
| 02/11/2016 | 8.46 | 8.63 | 8.34 | 8.58 | 8.58 | 9.00 | 3,019,261.00 |
| 02/10/2016 | 8.59 | 8.71 | 8.54 | 8.55 | 8.55 | 783.00 | 4,247,752.00 |
| 02/09/2016 | 8.43 | 8.72 | 8.43 | 8.56 | 8.56 | 10,460.00 | 3,412,138.00 |
| 02/08/2016 | 8.85 | 8.85 | 8.20 | 8.62 | 8.62 | 500.00 | 14,781,319.00 |
| 02/05/2016 | 7.04 | 7.15 | 6.80 | 6.95 | 6.95 | 1,629.00 | 866,343.00 |
| 02/04/2016 | 7.02 | 7.30 | 7.00 | 7.09 | 7.09 | 1,226.00 | 1,050,987.00 |
| 02/03/2016 | 7.01 | 7.11 | 6.75 | 7.06 | 7.06 | 3,700.00 | 1,638,663.00 |
| 02/02/2016 | 7.17 | 7.40 | 6.80 | 6.92 | 6.92 | 17.00 | 2,011,064.00 |
| 02/01/2016 | 7.87 | 7.88 | 7.28 | 7.30 | 7.30 | 12.00 | 2,518,960.00 |
| 01/29/2016 | 7.60 | 7.94 | 7.56 | 7.94 | 7.94 | 30,274.00 | 1,523,219.00 |
| 01/28/2016 | 7.66 | 7.81 | 7.49 | 7.61 | 7.61 | 75,300.00 | 1,675,469.00 |
| 01/27/2016 | 7.91 | 8.01 | 7.26 | 7.61 | 7.61 | 9.00 | 3,224,667.00 |
| 01/26/2016 | 7.79 | 8.09 | 7.62 | 7.99 | 7.99 | 200.00 | 1,787,839.00 |
| 01/25/2016 | 7.65 | 7.82 | 7.61 | 7.65 | 7.65 | 21.00 | 1,226,952.00 |
| 01/22/2016 | 7.77 | 7.87 | 7.41 | 7.76 | 7.76 | 312.00 | 1,715,163.00 |
| 01/21/2016 | 7.56 | 7.82 | 7.46 | 7.63 | 7.63 | 6.00 | 1,934,203.00 |
| 01/20/2016 | 7.00 | 7.67 | 6.87 | 7.54 | 7.54 | 1,275.00 | 2,772,168.00 |
| 01/19/2016 | 7.87 | 8.01 | 6.99 | 7.10 | 7.10 | 9,000.00 | 3,041,236.00 |
| 01/15/2016 | 7.03 | 7.63 | 6.93 | 7.63 | 7.63 | 10,172.00 | 2,882,525.00 |
| 01/14/2016 | 7.18 | 7.34 | 6.94 | 7.30 | 7.30 | 1,240.00 | 1,610,700.00 |
| 01/13/2016 | 7.40 | 7.51 | 7.00 | 7.10 | 7.10 | 15.00 | 2,814,608.00 |
| 01/12/2016 | 7.28 | 7.69 | 6.81 | 7.39 | 7.39 | 93.00 | 6,199,953.00 |
| 01/11/2016 | 7.08 | 7.68 | 6.31 | 6.38 | 6.38 | 1,000.00 | 6,357,178.00 |
| 01/08/2016 | 6.73 | 6.92 | 6.47 | 6.59 | 6.59 | 200.00 | 2,796,996.00 |
| 01/07/2016 | 7.05 | 7.06 | 6.57 | 6.70 | 6.70 | 200.00 | 2,107,527.00 |
| 01/06/2016 | 7.01 | 7.31 | 6.93 | 7.19 | 7.19 | 19,276.00 | 1,657,631.00 |
| 01/05/2016 | 7.57 | 7.57 | 7.10 | 7.15 | 7.15 | 59,430.00 | 1,359,290.00 |
| 01/04/2016 | 7.60 | 7.65 | 7.29 | 7.57 | 7.57 | 2,700.00 | 1,574,994.00 |
| 12/31/2015 | 7.86 | 7.91 | 7.61 | 7.67 | 7.67 | 200.00 | 985,575.00 |
| 12/30/2015 | 8.02 | 8.17 | 7.88 | 7.91 | 7.91 | 21.00 | 946,502.00 |
| 12/29/2015 | 8.15 | 8.22 | 7.82 | 8.01 | 8.01 | 38,729.00 | 1,243,128.00 |
| 12/28/2015 | 8.25 | 8.38 | 7.96 | 8.09 | 8.09 | 1,108.00 | 996,924.00 |
| 12/24/2015 | 8.25 | 8.37 | 8.12 | 8.30 | 8.30 | 12,200.00 | 466,087.00 |
| 12/23/2015 | 7.96 | 8.31 | 7.94 | 8.22 | 8.22 | 2,800.00 | 1,377,532.00 |
| 12/22/2015 | 7.75 | 7.99 | 7.70 | 7.94 | 7.94 | 1,398.00 | 1,137,225.00 |
| 12/21/2015 | 7.84 | 7.84 | 7.56 | 7.73 | 7.73 | 9.00 | 1,204,041.00 |
| 12/18/2015 | 7.55 | 7.80 | 7.48 | 7.61 | 7.61 | 3,200.00 | 2,379,777.00 |
| 12/17/2015 | 7.73 | 7.83 | 7.57 | 7.60 | 7.60 | 5,200.00 | 997,639.00 |
| 12/16/2015 | 7.41 | 7.78 | 7.32 | 7.77 | 7.77 | 42,659.00 | 1,310,278.00 |
| 12/15/2015 | 7.18 | 7.43 | 7.17 | 7.33 | 7.33 | 3,400.00 | 1,526,668.00 |
| 12/14/2015 | 7.22 | 7.44 | 7.15 | 7.21 | 7.21 | 763.00 | 1,627,078.00 |
| 12/11/2015 | 7.36 | 7.56 | 7.13 | 7.16 | 7.16 | 51.00 | 1,471,660.00 |
| 12/10/2015 | 7.21 | 7.64 | 7.17 | 7.47 | 7.47 | 3,100.00 | 1,681,712.00 |
| 12/09/2015 | 6.92 | 7.32 | 6.90 | 7.23 | 7.23 | 27,600.00 | 1,283,270.00 |
| 12/08/2015 | 6.98 | 7.09 | 6.90 | 6.92 | 6.92 | 54,168.00 | 1,208,751.00 |
| 12/07/2015 | 7.29 | 7.30 | 7.02 | 7.11 | 7.11 | 18,644.00 | 1,260,363.00 |
| 12/04/2015 | 7.36 | 7.52 | 7.24 | 7.34 | 7.34 | 46,913.00 | 1,292,500.00 |
| 12/03/2015 | 7.58 | 7.86 | 7.32 | 7.33 | 7.33 | 600.00 | 1,677,001.00 |
| 12/02/2015 | 7.90 | 7.98 | 7.53 | 7.55 | 7.55 | 6.00 | 1,739,062.00 |
| 12/01/2015 | 7.31 | 7.84 | 7.19 | 7.74 | 7.74 | 300.00 | 3,760,853.00 |
| 11/30/2015 | 6.90 | 7.37 | 6.87 | 7.06 | 7.06 | 180.00 | 14,527,282.00 |
| 11/27/2015 | 7.14 | 7.14 | 6.88 | 6.91 | 6.91 | 100.00 | 1,090,588.00 |
| 11/25/2015 | 7.25 | 7.28 | 6.85 | 7.09 | 7.09 | 100.00 | 1,848,814.00 |
| 11/24/2015 | 7.32 | 7.41 | 7.26 | 7.26 | 7.26 | 2.00 | 98,766.00 |
| 11/23/2015 | 7.52 | 7.75 | 7.48 | 7.64 | 7.64 | 9.00 | 645,963.00 |
| 11/20/2015 | 7.34 | 7.68 | 7.34 | 7.57 | 7.57 | 31.00 | 978,472.00 |
| 11/19/2015 | 7.45 | 7.55 | 7.33 | 7.37 | 7.37 | 42,634.00 | 669,407.00 |
| 11/18/2015 | 7.28 | 7.50 | 7.28 | 7.45 | 7.45 | 263.00 | 759,838.00 |
| 11/17/2015 | 7.33 | 7.45 | 7.14 | 7.28 | 7.28 | 6.00 | 717,581.00 |
| 11/16/2015 | 7.20 | 7.30 | 7.04 | 7.27 | 7.27 | 248.00 | 790,330.00 |
| 11/13/2015 | 7.27 | 7.41 | 7.16 | 7.18 | 7.18 | 372.00 | 920,151.00 |
| 11/12/2015 | 7.66 | 7.75 | 7.31 | 7.31 | 7.31 | 31.00 | 995,538.00 |
| 11/11/2015 | 7.62 | 7.87 | 7.60 | 7.76 | 7.76 | 6.00 | 1,227,543.00 |
| 11/10/2015 | 7.56 | 7.67 | 7.47 | 7.61 | 7.61 | 5.00 | 858,451.00 |
| 11/09/2015 | 7.80 | 7.83 | 7.49 | 7.63 | 7.63 | 31.00 | 1,102,526.00 |
| 11/06/2015 | 7.54 | 7.80 | 7.38 | 7.80 | 7.80 | 15.00 | 1,162,701.00 |
| 11/05/2015 | 7.31 | 7.54 | 7.13 | 7.52 | 7.52 | 93.00 | 1,034,954.00 |
| 11/04/2015 | 7.60 | 7.69 | 7.15 | 7.26 | 7.26 | 32.00 | 1,353,082.00 |
| 11/03/2015 | 7.60 | 7.75 | 7.53 | 7.53 | 7.53 | 6,641.00 | 1,463,731.00 |
| 11/02/2015 | 7.30 | 7.66 | 7.26 | 7.60 | 7.60 | 225.00 | 1,808,285.00 |
| 10/30/2015 | 7.05 | 7.45 | 7.04 | 7.26 | 7.26 | 210.00 | 2,151,359.00 |
| 10/29/2015 | 7.29 | 7.54 | 7.04 | 7.19 | 7.19 | 460.00 | 2,579,376.00 |
| 10/28/2015 | 6.96 | 7.30 | 6.94 | 7.25 | 7.25 | 723.00 | 2,231,788.00 |
| 10/27/2015 | 7.19 | 7.33 | 6.83 | 7.00 | 7.00 | 12.00 | 3,083,090.00 |
| 10/26/2015 | 7.37 | 7.49 | 7.04 | 7.25 | 7.25 | 2,420.00 | 5,527,900.00 |
| 10/23/2015 | 7.27 | 7.63 | 7.04 | 7.42 | 7.42 | 6,351.00 | 9,750,012.00 |
| 10/22/2015 | 9.60 | 9.60 | 7.03 | 7.19 | 7.19 | 70.00 | 14,250,186.00 |
| 10/21/2015 | 10.95 | 11.02 | 10.46 | 10.60 | 10.60 | 124.00 | 2,663,930.00 |
| 10/20/2015 | 10.40 | 10.86 | 10.33 | 10.86 | 10.86 | 100.00 | 2,336,022.00 |
| 10/19/2015 | 10.25 | 10.40 | 10.23 | 10.35 | 10.35 | 527.00 | 1,884,008.00 |
| 10/16/2015 | 10.40 | 10.43 | 10.18 | 10.34 | 10.34 | 1,523.00 | 1,339,911.00 |
| 10/15/2015 | 10.25 | 10.37 | 9.99 | 10.35 | 10.35 | 31.00 | 1,147,133.00 |
| 10/14/2015 | 10.42 | 10.58 | 10.12 | 10.16 | 10.16 | 155.00 | 1,379,271.00 |
| 10/13/2015 | 10.51 | 10.77 | 10.42 | 10.43 | 10.43 | 155.00 | 1,774,787.00 |
| 10/12/2015 | 11.34 | 11.34 | 10.35 | 10.52 | 10.52 | 30.00 | 1,901,944.00 |
| 10/09/2015 | 12.34 | 12.34 | 10.91 | 11.29 | 11.29 | 2,368.00 | 3,401,315.00 |
| 10/08/2015 | 11.72 | 12.43 | 11.72 | 12.36 | 12.36 | 310.00 | 1,825,528.00 |
| 10/07/2015 | 11.48 | 11.80 | 11.37 | 11.78 | 11.78 | 85.00 | 1,637,476.00 |
| 10/06/2015 | 11.30 | 11.52 | 11.20 | 11.35 | 11.35 | 24.00 | 1,257,408.00 |
| 10/05/2015 | 11.10 | 11.64 | 11.10 | 11.38 | 11.38 | 31.00 | 1,289,711.00 |
| 10/02/2015 | 10.75 | 11.02 | 10.52 | 11.01 | 11.01 | 120.00 | 1,082,831.00 |
| 10/01/2015 | 11.01 | 11.15 | 10.66 | 10.87 | 10.87 | 1,772.00 | 1,007,866.00 |
| 09/30/2015 | 11.23 | 11.35 | 10.93 | 11.06 | 11.06 | 416.00 | 747,488.00 |
| 09/29/2015 | 10.91 | 11.07 | 10.89 | 11.03 | 11.03 | 248.00 | 1,012,012.00 |
| 09/28/2015 | 11.28 | 11.30 | 10.92 | 10.96 | 10.96 | 1,445.00 | 1,084,315.00 |
| 09/25/2015 | 11.63 | 11.63 | 11.30 | 11.33 | 11.33 | 15,900.00 | 883,298.00 |
| 09/24/2015 | 11.50 | 11.61 | 11.39 | 11.49 | 11.49 | 7,791.00 | 896,215.00 |
| 09/23/2015 | 11.90 | 11.90 | 11.55 | 11.58 | 11.58 | 1,400.00 | 592,364.00 |
| 09/22/2015 | 11.97 | 12.09 | 11.78 | 11.84 | 11.84 | 30.00 | 944,797.00 |
| 09/21/2015 | 12.01 | 12.22 | 12.00 | 12.16 | 12.16 | 1,700.00 | 1,231,143.00 |
| 09/18/2015 | 11.70 | 12.08 | 11.50 | 11.97 | 11.97 | 50.00 | 2,038,433.00 |
| 09/17/2015 | 12.08 | 12.11 | 11.82 | 11.90 | 11.90 | 1.00 | 936,381.00 |
| 09/16/2015 | 11.73 | 12.11 | 11.69 | 12.04 | 12.04 | 4,500.00 | 976,489.00 |
| 09/15/2015 | 11.51 | 11.92 | 11.04 | 11.76 | 11.76 | 26.00 | 1,093,186.00 |
| 09/14/2015 | 11.78 | 11.78 | 11.24 | 11.45 | 11.45 | 30.00 | 1,455,776.00 |
| 09/11/2015 | 11.58 | 11.81 | 11.26 | 11.78 | 11.78 | 100.00 | 1,099,928.00 |
| 09/10/2015 | 11.68 | 11.89 | 11.41 | 11.70 | 11.70 | 180.00 | 1,317,394.00 |
| 09/09/2015 | 11.49 | 11.84 | 11.40 | 11.51 | 11.51 | 10,800.00 | 1,338,503.00 |
| 09/08/2015 | 11.04 | 11.63 | 10.90 | 11.44 | 11.44 | 150.00 | 1,345,168.00 |
| 09/04/2015 | 10.87 | 10.99 | 10.80 | 10.90 | 10.90 | 150.00 | 833,725.00 |
| 09/03/2015 | 10.98 | 11.11 | 10.70 | 11.03 | 11.03 | 120.00 | 1,161,058.00 |
| 09/02/2015 | 10.93 | 11.05 | 10.83 | 10.94 | 10.94 | 2,139.00 | 1,094,884.00 |
| 09/01/2015 | 10.89 | 11.17 | 10.79 | 10.81 | 10.81 | 154.00 | 1,577,332.00 |
| 08/31/2015 | 11.44 | 11.69 | 11.09 | 11.11 | 11.11 | 400.00 | 1,642,502.00 |
| 08/28/2015 | 11.14 | 11.60 | 11.14 | 11.47 | 11.47 | 420.00 | 1,213,620.00 |
| 08/27/2015 | 10.96 | 11.31 | 10.84 | 11.19 | 11.19 | 747.00 | 1,448,942.00 |
| 08/26/2015 | 10.67 | 10.88 | 10.46 | 10.84 | 10.84 | 10.00 | 1,965,388.00 |
| 08/25/2015 | 11.06 | 11.06 | 10.38 | 10.40 | 10.40 | 180.00 | 1,756,476.00 |
| 08/24/2015 | 10.52 | 11.19 | 10.20 | 10.67 | 10.67 | 231.00 | 2,137,045.00 |
| 08/21/2015 | 11.02 | 11.31 | 10.94 | 10.98 | 10.98 | 1,000.00 | 1,645,330.00 |
| 08/20/2015 | 11.07 | 11.28 | 10.87 | 11.20 | 11.20 | 1,062.00 | 1,494,097.00 |
| 08/19/2015 | 11.47 | 11.78 | 11.25 | 11.27 | 11.27 | 7.00 | 1,303,622.00 |
| 08/18/2015 | 11.93 | 11.93 | 11.59 | 11.62 | 11.62 | 200.00 | 915,455.00 |
| 08/17/2015 | 11.78 | 12.00 | 11.59 | 11.83 | 11.83 | 1,100.00 | 1,348,286.00 |
| 08/14/2015 | 11.98 | 12.03 | 11.73 | 11.77 | 11.77 | 90.00 | 1,173,043.00 |
| 08/13/2015 | 12.49 | 12.98 | 12.04 | 12.04 | 12.04 | 213.00 | 770,806.00 |
| 08/12/2015 | 12.24 | 12.46 | 12.02 | 12.41 | 12.41 | 7.00 | 1,110,966.00 |
| 08/11/2015 | 12.74 | 12.95 | 12.34 | 12.40 | 12.40 | 240.00 | 1,231,724.00 |
| 08/10/2015 | 12.38 | 12.74 | 12.26 | 12.74 | 12.74 | 2,800.00 | 1,619,158.00 |
| 08/07/2015 | 12.42 | 12.69 | 12.31 | 12.43 | 12.43 | 100.00 | 1,003,423.00 |
| 08/06/2015 | 12.94 | 12.97 | 12.46 | 12.51 | 12.51 | 30.00 | 1,273,994.00 |
| 08/05/2015 | 12.75 | 13.04 | 12.66 | 12.71 | 12.71 | 510.00 | 1,607,654.00 |
| 08/04/2015 | 12.59 | 12.82 | 12.48 | 12.71 | 12.71 | 270.00 | 1,781,106.00 |
| 08/03/2015 | 12.83 | 12.95 | 12.55 | 12.62 | 12.62 | 14.00 | 1,583,867.00 |
| 07/31/2015 | 13.29 | 13.38 | 12.80 | 12.81 | 12.81 | 151.00 | 1,647,887.00 |
| 07/30/2015 | 13.15 | 13.32 | 13.01 | 13.29 | 13.29 | 5,000.00 | 1,736,060.00 |
| 07/29/2015 | 12.71 | 13.46 | 12.12 | 13.15 | 13.15 | 85.00 | 2,848,237.00 |
| 07/28/2015 | 13.36 | 13.54 | 13.12 | 13.38 | 13.38 | 268.00 | 1,141,152.00 |
| 07/27/2015 | 13.38 | 13.71 | 13.20 | 13.35 | 13.35 | 8,164.00 | 1,352,095.00 |
| 07/24/2015 | 13.74 | 13.74 | 13.40 | 13.42 | 13.42 | 11,600.00 | 1,042,290.00 |
| 07/23/2015 | 13.84 | 14.00 | 13.64 | 13.80 | 13.80 | 17,300.00 | 752,537.00 |
| 07/22/2015 | 13.69 | 13.87 | 13.61 | 13.86 | 13.86 | 2,200.00 | 743,982.00 |
| 07/21/2015 | 14.00 | 14.10 | 13.68 | 13.75 | 13.75 | 3,249.00 | 1,052,324.00 |
| 07/20/2015 | 13.68 | 14.15 | 13.59 | 14.04 | 14.04 | 700.00 | 1,990,431.00 |
| 07/17/2015 | 13.88 | 13.90 | 13.55 | 13.69 | 13.69 | 60.00 | 1,113,381.00 |
| 07/16/2015 | 13.99 | 14.25 | 13.89 | 13.92 | 13.92 | 14.00 | 1,064,289.00 |
| 07/15/2015 | 14.21 | 14.32 | 13.88 | 13.99 | 13.99 | 182.00 | 1,299,601.00 |
| 07/14/2015 | 14.03 | 14.24 | 13.95 | 14.21 | 14.21 | 5,400.00 | 1,595,600.00 |
| 07/13/2015 | 14.03 | 14.14 | 13.87 | 14.03 | 14.03 | 28.00 | 1,957,856.00 |
| 07/10/2015 | 13.72 | 14.24 | 13.72 | 14.01 | 14.01 | 296.00 | 3,371,241.00 |
| 07/09/2015 | 12.87 | 13.63 | 12.77 | 13.58 | 13.58 | 50.00 | 3,216,882.00 |
| 07/08/2015 | 12.98 | 13.14 | 12.38 | 12.65 | 12.65 | 240.00 | 2,988,302.00 |
| 07/07/2015 | 13.04 | 13.24 | 12.74 | 13.07 | 13.07 | 300.00 | 2,738,385.00 |
| 07/06/2015 | 12.91 | 13.25 | 12.80 | 13.04 | 13.04 | 6,657.00 | 4,794,331.00 |
| 07/02/2015 | 12.39 | 12.98 | 12.38 | 12.93 | 12.93 | 30.00 | 3,803,569.00 |
| 07/01/2015 | 12.91 | 13.00 | 12.39 | 12.45 | 12.45 | 3,134.00 | 5,339,489.00 |
| 06/30/2015 | 13.62 | 13.74 | 12.72 | 12.88 | 12.88 | 50.00 | 12,848,490.00 |
| 06/29/2015 | 16.33 | 16.46 | 15.51 | 15.54 | 15.54 | 200.00 | 3,872,394.00 |
| 06/26/2015 | 16.24 | 16.50 | 16.08 | 16.35 | 16.35 | 53.00 | 11,700,981.00 |
| 06/25/2015 | 16.43 | 16.44 | 16.15 | 16.25 | 16.25 | 120.00 | 1,479,220.00 |
| 06/24/2015 | 16.64 | 16.66 | 16.26 | 16.32 | 16.32 | 56.00 | 1,330,027.00 |
| 06/23/2015 | 16.80 | 16.97 | 16.55 | 16.67 | 16.67 | 900.00 | 873,688.00 |
| 06/22/2015 | 16.86 | 16.94 | 16.65 | 16.87 | 16.87 | 14.00 | 937,634.00 |
| 06/19/2015 | 16.28 | 16.73 | 16.24 | 16.70 | 16.70 | 2,651.00 | 1,220,710.00 |
| 06/18/2015 | 16.21 | 16.49 | 16.10 | 16.29 | 16.29 | 10,265.00 | 1,486,536.00 |
| 06/17/2015 | 16.15 | 16.51 | 16.15 | 16.18 | 16.18 | 213.00 | 1,378,036.00 |
| 06/16/2015 | 16.14 | 16.24 | 16.00 | 16.24 | 16.24 | 50.00 | 1,706,464.00 |
| 06/15/2015 | 16.66 | 16.66 | 16.04 | 16.21 | 16.21 | 17,500.00 | 1,681,330.00 |
| 06/12/2015 | 16.78 | 16.94 | 16.71 | 16.72 | 16.72 | 366.00 | 1,063,204.00 |
| 06/11/2015 | 16.63 | 16.82 | 16.57 | 16.74 | 16.74 | 5,660.00 | 1,239,781.00 |
| 06/10/2015 | 16.62 | 16.76 | 16.52 | 16.53 | 16.53 | 1,384.00 | 1,213,121.00 |
| 06/09/2015 | 16.50 | 16.80 | 16.38 | 16.58 | 16.58 | 100.00 | 1,361,120.00 |
| 06/08/2015 | 16.70 | 16.86 | 16.51 | 16.51 | 16.51 | 1.00 | 1,584,543.00 |
| 06/05/2015 | 16.63 | 16.74 | 16.34 | 16.68 | 16.68 | 675.00 | 1,127,069.00 |
| 06/04/2015 | 17.06 | 17.09 | 16.51 | 16.60 | 16.60 | 2.00 | 1,753,263.00 |
| 06/03/2015 | 17.14 | 17.36 | 17.05 | 17.16 | 17.16 | 1.00 | 1,026,545.00 |
| 06/02/2015 | 17.04 | 17.14 | 16.90 | 17.00 | 17.00 | 22.00 | 861,657.00 |
| 06/01/2015 | 16.70 | 17.30 | 16.49 | 17.07 | 17.07 | 530.00 | 1,481,309.00 |
| 05/29/2015 | 16.53 | 16.80 | 16.45 | 16.58 | 16.58 | 142.00 | 1,390,816.00 |